Financial News
Newcrest Mining Ltd (OP: NCMGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 22, 2018 | 17.38 | 17.38 | 17.38 | 0 | -0.30(-1.70%) | |
| Feb 15, 2018 | 17.68 | 17.68 | 17.68 | 0 | +0.27(+1.55%) | |
| Feb 14, 2018 | 17.41 | 17.41 | 17.41 | 17.41 | 212 | -0.99(-5.38%) |
| Jan 24, 2018 | 18.40 | 18.40 | 18.40 | 50 | +0.23(+1.29%) | |
| Jan 22, 2018 | 18.16 | 18.16 | 18.16 | 0 | -0.68(-3.58%) | |
| Jan 17, 2018 | 18.84 | 18.84 | 18.84 | 0 | +0.34(+1.84%) | |
| Jan 16, 2018 | 18.50 | 18.50 | 18.50 | 18.50 | 200 | +0.34(+1.90%) |
| Jan 03, 2018 | 18.16 | 18.16 | 18.16 | 0 | +0.55(+3.15%) | |
| Dec 29, 2017 | 17.60 | 17.60 | 17.60 | 0 | +0.17(+0.98%) | |
| Dec 28, 2017 | 17.48 | 17.48 | 17.43 | 17.43 | 434 | +0.99(+6.02%) |
| Dec 18, 2017 | 16.44 | 16.44 | 16.44 | 0 | -0.74(-4.31%) | |
| Dec 13, 2017 | 17.18 | 17.18 | 17.18 | 0 | +0.53(+3.18%) | |
| Dec 12, 2017 | 16.63 | 16.65 | 16.63 | 16.65 | 2,221 | -0.28(-1.65%) |
| Dec 07, 2017 | 16.93 | 16.93 | 16.93 | 0 | -0.47(-2.70%) | |
| Dec 05, 2017 | 17.40 | 17.40 | 17.40 | 0 | +0.16(+0.93%) | |
| Dec 01, 2017 | 17.24 | 17.24 | 17.24 | 40 | -0.23(-1.32%) | |
| Nov 27, 2017 | 17.47 | 17.47 | 17.47 | 0 | -0.06(-0.34%) | |
| Nov 20, 2017 | 17.53 | 17.53 | 17.53 | 0 | -0.67(-3.68%) | |
| Nov 17, 2017 | 18.20 | 18.20 | 18.20 | 18.20 | 100 | +0.57(+3.23%) |
| Nov 16, 2017 | 17.63 | 17.63 | 17.63 | 17.63 | 272 | +0.22(+1.26%) |
| Nov 09, 2017 | 17.41 | 17.41 | 17.41 | 0 | +0.45(+2.65%) | |
| Nov 01, 2017 | 16.96 | 16.96 | 16.96 | 19 | +0.34(+2.05%) | |
| Oct 26, 2017 | 16.62 | 16.62 | 16.62 | 15 | -0.23(-1.36%) | |
| Oct 20, 2017 | 16.85 | 16.85 | 16.85 | 0 | +0.02(+0.12%) | |
| Oct 18, 2017 | 16.83 | 16.83 | 16.83 | 0 | -0.07(-0.41%) | |
| Oct 06, 2017 | 16.90 | 16.90 | 16.90 | 0 | +0.66(+4.10%) | |
| Oct 05, 2017 | 16.35 | 16.35 | 16.22 | 16.23 | 928 | -0.05(-0.28%) |
| Oct 04, 2017 | 16.28 | 16.28 | 16.28 | 16.28 | 100 | -0.13(-0.79%) |
| Sep 29, 2017 | 16.41 | 16.41 | 16.41 | 0 | +0.17(+1.05%) | |
| Sep 28, 2017 | 16.24 | 16.24 | 16.24 | 16.24 | 500 | -0.44(-2.64%) |
| Sep 26, 2017 | 16.68 | 16.68 | 16.68 | 0 | -0.85(-4.85%) | |
| Sep 20, 2017 | 17.53 | 17.53 | 17.53 | 28 | -0.34(-1.90%) | |
| Sep 12, 2017 | 17.87 | 17.87 | 17.87 | 20 | -0.28(-1.54%) | |
| Sep 11, 2017 | 18.15 | 18.15 | 18.15 | 18.15 | 100 | -0.63(-3.35%) |
| Sep 06, 2017 | 18.78 | 18.78 | 18.78 | 0 | -0.14(-0.74%) | |
| Sep 05, 2017 | 18.33 | 18.92 | 18.28 | 18.92 | 470 | +0.42(+2.27%) |
| Aug 31, 2017 | 18.50 | 18.50 | 18.50 | 0 | +0.25(+1.37%) | |
| Aug 28, 2017 | 18.25 | 18.25 | 18.25 | 0 | +0.72(+4.11%) | |
| Aug 25, 2017 | 17.53 | 17.53 | 17.53 | 17.53 | 689 | +0.34(+1.98%) |
| Aug 24, 2017 | 17.19 | 17.19 | 17.19 | 17.19 | 550 | -0.33(-1.88%) |
| Aug 21, 2017 | 17.52 | 17.52 | 17.52 | 0 | +0.32(+1.86%) | |
| Aug 18, 2017 | 17.10 | 17.39 | 17.10 | 17.20 | 4,037 | -0.01(-0.06%) |
| Aug 16, 2017 | 17.21 | 17.21 | 17.21 | 3 | +1.31(+8.24%) | |
| Aug 04, 2017 | 15.90 | 15.90 | 15.90 | 0 | -0.27(-1.67%) | |
| Aug 02, 2017 | 16.17 | 16.17 | 16.17 | 0 | -0.23(-1.40%) | |
| Aug 01, 2017 | 16.46 | 16.62 | 16.04 | 16.40 | 839 | -0.18(-1.09%) |
| Jul 26, 2017 | 16.58 | 16.58 | 16.58 | 0 | +0.33(+2.03%) | |
| Jul 25, 2017 | 16.25 | 16.25 | 16.25 | 16.25 | 2,000 | +0.69(+4.43%) |
| Jul 20, 2017 | 15.56 | 15.56 | 15.56 | 0 | -0.01(-0.06%) | |
| Jul 19, 2017 | 15.32 | 15.57 | 15.32 | 15.57 | 200 | +0.22(+1.43%) |
| Jul 18, 2017 | 15.35 | 15.35 | 15.35 | 15.35 | 1,504 | -0.62(-3.88%) |
| Jul 14, 2017 | 15.97 | 15.97 | 15.97 | 0 | +0.34(+2.18%) | |
| Jul 13, 2017 | 15.63 | 15.63 | 15.63 | 15.63 | 217 | -0.17(-1.08%) |
| Jul 12, 2017 | 15.01 | 15.80 | 15.01 | 15.80 | 222 | +0.43(+2.80%) |
| Jul 10, 2017 | 15.37 | 15.37 | 15.37 | 0 | +0.54(+3.62%) | |
| Jul 07, 2017 | 14.83 | 14.83 | 14.83 | 14.83 | 367 | -0.17(-1.12%) |
| Jul 05, 2017 | 15.00 | 15.00 | 15.00 | 0 | -0.02(-0.13%) | |
| Jul 03, 2017 | 15.20 | 15.20 | 15.02 | 15.02 | 600 | -0.48(-3.10%) |
| Jun 29, 2017 | 15.50 | 15.50 | 15.50 | 0 | -0.20(-1.27%) | |
| Jun 20, 2017 | 15.70 | 15.70 | 15.70 | 0 | -0.19(-1.20%) | |
| Jun 16, 2017 | 15.89 | 15.89 | 15.89 | 0 | -0.40(-2.46%) | |
| Jun 15, 2017 | 16.29 | 16.29 | 16.29 | 16.29 | 2,100 | -0.06(-0.37%) |
| Jun 14, 2017 | 16.78 | 16.78 | 16.35 | 16.35 | 2,700 | +0.63(+4.01%) |
| Jun 08, 2017 | 15.72 | 15.72 | 15.72 | 10 | -0.62(-3.82%) | |
| Jun 07, 2017 | 16.34 | 16.34 | 16.34 | 16.34 | 122 | -0.25(-1.48%) |
| Jun 06, 2017 | 16.47 | 16.61 | 16.47 | 16.59 | 1,700 | +0.64(+4.01%) |
| Jun 05, 2017 | 16.15 | 16.15 | 15.94 | 15.95 | 732 | -0.35(-2.15%) |
| Jun 02, 2017 | 16.00 | 16.30 | 16.00 | 16.30 | 2,207 | +0.99(+6.47%) |
| May 25, 2017 | 15.31 | 15.31 | 15.31 | 0 | -0.84(-5.20%) | |
| May 22, 2017 | 16.15 | 16.15 | 16.15 | 37 | +0.40(+2.54%) | |
| May 18, 2017 | 15.75 | 15.75 | 15.75 | 0 | -0.14(-0.88%) | |
| May 17, 2017 | 15.89 | 16.10 | 15.89 | 15.89 | 1,514 | +1.03(+6.93%) |
| May 16, 2017 | 14.77 | 14.86 | 14.77 | 14.86 | 2,100 | -0.29(-1.91%) |
| May 15, 2017 | 15.15 | 15.15 | 15.15 | 15.15 | 300 | +0.11(+0.73%) |
| May 11, 2017 | 15.04 | 15.04 | 15.04 | 0 | +0.39(+2.66%) | |
| May 10, 2017 | 14.65 | 14.65 | 14.65 | 14.65 | 250 | +0.38(+2.66%) |
| May 09, 2017 | 14.37 | 14.37 | 14.27 | 14.27 | 1,100 | -0.06(-0.42%) |
| May 08, 2017 | 14.59 | 14.59 | 14.33 | 14.33 | 1,600 | -0.32(-2.22%) |
| May 05, 2017 | 14.78 | 14.78 | 14.65 | 14.65 | 300 | -0.45(-2.95%) |
| May 04, 2017 | 15.10 | 15.20 | 15.10 | 15.10 | 2,910 | -0.33(-2.14%) |
| May 03, 2017 | 15.91 | 15.91 | 15.43 | 15.43 | 2,600 | -0.16(-1.03%) |
| May 01, 2017 | 15.59 | 15.59 | 15.59 | 4 | -0.35(-2.20%) | |
| Apr 28, 2017 | 16.00 | 16.00 | 15.79 | 15.94 | 5,850 | -0.35(-2.15%) |
| Apr 27, 2017 | 16.34 | 16.34 | 16.29 | 16.29 | 450 | -0.65(-3.84%) |
| Apr 26, 2017 | 16.63 | 16.94 | 16.63 | 16.94 | 1,000 | -0.30(-1.74%) |
| Apr 25, 2017 | 17.45 | 17.45 | 17.24 | 17.24 | 9,595 | -0.18(-1.03%) |
| Apr 20, 2017 | 17.42 | 17.42 | 17.42 | 0 | -0.95(-5.17%) | |
| Apr 18, 2017 | 18.37 | 18.37 | 18.37 | 0 | -1.05(-5.41%) | |
| Apr 17, 2017 | 19.25 | 19.42 | 19.12 | 19.42 | 1,475 | +0.72(+3.85%) |
| Apr 12, 2017 | 18.70 | 18.70 | 18.70 | 0 | -0.19(-1.01%) | |
| Apr 11, 2017 | 18.45 | 18.89 | 18.45 | 18.89 | 1,097 | +0.78(+4.31%) |
| Apr 07, 2017 | 18.11 | 18.11 | 18.11 | 0 | +0.61(+3.49%) | |
| Apr 04, 2017 | 17.50 | 17.50 | 17.50 | 8 | +0.00(+0.00%) | |
| Apr 03, 2017 | 17.50 | 17.50 | 17.50 | 17.50 | 14,728 | +0.62(+3.67%) |
| Mar 31, 2017 | 16.88 | 16.88 | 16.88 | 16.88 | 1,482 | -0.21(-1.23%) |
| Mar 30, 2017 | 17.09 | 17.09 | 17.09 | 17.09 | 1,100 | -0.21(-1.21%) |
| Mar 29, 2017 | 17.30 | 17.30 | 17.30 | 17.30 | 250 | +0.13(+0.76%) |
| Mar 28, 2017 | 17.19 | 17.19 | 17.17 | 17.17 | 500 | +0.18(+1.06%) |
| Mar 21, 2017 | 16.99 | 16.99 | 16.99 | 0 | +0.19(+1.13%) | |
| Mar 17, 2017 | 16.80 | 16.80 | 16.80 | 0 | -0.20(-1.18%) | |
| Mar 16, 2017 | 17.00 | 17.00 | 17.00 | 17.00 | 500 | -0.66(-3.74%) |
| Mar 15, 2017 | 16.80 | 17.66 | 16.80 | 17.66 | 5,500 | +1.62(+10.10%) |
| Mar 10, 2017 | 16.04 | 16.04 | 16.04 | 70 | +0.40(+2.56%) | |
| Mar 08, 2017 | 15.64 | 15.64 | 15.64 | 17 | -0.11(-0.70%) | |
| Mar 07, 2017 | 15.70 | 15.75 | 15.70 | 15.75 | 700 | -0.05(-0.32%) |
| Mar 06, 2017 | 15.83 | 15.83 | 15.80 | 15.80 | 15,500 | -0.20(-1.25%) |
| Mar 03, 2017 | 15.89 | 16.08 | 15.75 | 16.00 | 1,100 | +0.11(+0.69%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
